Pinlive Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.500 | 30.100 | 27.940 | 28.440 | 28.245 | 6,437,972 |
| 2024-10-29 | 32.400 | 32.490 | 29.010 | 29.010 | 28.811 | 10,279,110 |
| 2024-10-28 | 29.460 | 31.660 | 29.030 | 31.510 | 31.294 | 9,333,808 |
| 2024-10-25 | 28.140 | 29.000 | 27.810 | 28.400 | 28.205 | 5,685,427 |
| 2024-10-24 | 29.760 | 30.150 | 27.840 | 27.990 | 27.798 | 6,694,322 |
| 2024-10-23 | 30.730 | 32.800 | 30.000 | 30.120 | 29.913 | 9,968,380 |
| 2024-10-22 | 30.450 | 35.500 | 29.600 | 32.300 | 32.078 | 14,006,677 |
| 2024-10-21 | 27.400 | 31.040 | 27.030 | 30.500 | 30.290 | 11,940,781 |
| 2024-10-18 | 26.910 | 29.180 | 25.630 | 27.810 | 27.619 | 10,029,072 |
| 2024-10-17 | 27.500 | 27.990 | 26.000 | 26.860 | 26.675 | 7,520,072 |
| 2024-10-16 | 26.720 | 27.790 | 25.800 | 26.500 | 26.318 | 7,599,439 |
| 2024-10-15 | 26.840 | 31.000 | 26.210 | 28.200 | 28.006 | 11,639,835 |
| 2024-10-14 | 25.200 | 27.940 | 23.380 | 27.860 | 27.669 | 10,247,802 |
| 2024-10-11 | 27.500 | 31.500 | 26.590 | 27.750 | 27.559 | 10,708,501 |
| 2024-10-10 | 26.000 | 32.000 | 24.510 | 28.900 | 28.701 | 12,990,271 |
| 2024-10-09 | 31.760 | 33.300 | 28.840 | 28.840 | 28.642 | 13,309,365 |
| 2024-10-08 | 36.050 | 36.050 | 32.000 | 36.050 | 35.802 | 16,400,750 |
| 2024-09-30 | 30.040 | 30.040 | 29.010 | 30.040 | 29.834 | 3,454,685 |
| 2024-09-27 | 23.660 | 25.030 | 23.200 | 25.030 | 24.858 | 9,219,078 |
| 2024-09-26 | 17.010 | 20.860 | 16.960 | 20.860 | 20.717 | 10,951,188 |
| 2024-09-25 | 17.650 | 18.460 | 17.120 | 17.380 | 17.261 | 10,161,326 |
| 2024-09-24 | 16.900 | 18.990 | 16.040 | 18.500 | 18.373 | 11,713,500 |
| 2024-09-23 | 15.980 | 16.690 | 15.810 | 16.250 | 16.138 | 5,650,800 |
| 2024-09-20 | 15.980 | 16.600 | 15.500 | 16.220 | 16.109 | 7,446,062 |
| 2024-09-19 | 13.500 | 16.080 | 13.500 | 16.080 | 15.970 | 5,342,861 |
| 2024-09-18 | 13.770 | 13.790 | 13.060 | 13.400 | 13.308 | 1,345,000 |
| 2024-09-13 | 14.080 | 14.100 | 13.770 | 13.770 | 13.675 | 1,120,900 |
| 2024-09-12 | 14.200 | 14.440 | 14.000 | 14.000 | 13.904 | 1,149,500 |
| 2024-09-11 | 14.500 | 14.500 | 14.140 | 14.200 | 14.102 | 1,155,300 |
| 2024-09-10 | 14.480 | 14.750 | 14.180 | 14.460 | 14.361 | 1,866,000 |
| 2024-09-09 | 14.170 | 14.730 | 13.990 | 14.580 | 14.480 | 2,371,400 |
| 2024-09-06 | 14.690 | 15.000 | 13.970 | 14.210 | 14.112 | 2,154,400 |
| 2024-09-05 | 13.990 | 14.620 | 13.990 | 14.550 | 14.450 | 1,982,514 |
| 2024-09-04 | 14.190 | 14.390 | 13.820 | 14.000 | 13.904 | 2,401,501 |
| 2024-09-03 | 14.760 | 15.000 | 14.500 | 14.630 | 14.530 | 1,349,200 |
| 2024-09-02 | 15.130 | 15.300 | 14.650 | 14.760 | 14.659 | 2,464,900 |
| 2024-08-30 | 14.370 | 15.810 | 14.290 | 15.200 | 15.096 | 3,790,300 |
| 2024-08-29 | 14.180 | 14.420 | 13.930 | 14.370 | 14.271 | 1,731,400 |
| 2024-08-28 | 14.190 | 14.400 | 13.800 | 14.230 | 14.132 | 2,117,210 |
| 2024-08-27 | 14.010 | 14.660 | 13.860 | 14.230 | 14.132 | 3,309,500 |
| 2024-08-26 | 14.000 | 14.340 | 13.720 | 14.140 | 14.043 | 1,739,400 |
| 2024-08-23 | 13.960 | 14.040 | 13.660 | 13.820 | 13.725 | 2,145,600 |
| 2024-08-22 | 14.860 | 15.210 | 13.980 | 14.040 | 13.944 | 2,729,500 |
| 2024-08-21 | 14.600 | 14.620 | 14.230 | 14.520 | 14.420 | 1,487,500 |
| 2024-08-20 | 14.800 | 14.810 | 14.310 | 14.440 | 14.341 | 1,721,000 |
| 2024-08-19 | 15.220 | 15.430 | 14.660 | 14.770 | 14.669 | 3,066,800 |
| 2024-08-16 | 16.290 | 16.380 | 15.810 | 15.810 | 15.701 | 2,181,400 |
| 2024-08-15 | 16.160 | 16.490 | 16.070 | 16.290 | 16.178 | 2,326,500 |
| 2024-08-14 | 16.310 | 16.490 | 16.200 | 16.250 | 16.138 | 2,191,700 |
| 2024-08-13 | 16.350 | 16.690 | 16.130 | 16.300 | 16.188 | 2,455,800 |
| 2024-08-12 | 16.820 | 16.950 | 16.100 | 16.440 | 16.327 | 3,090,828 |
| 2024-08-09 | 17.500 | 17.660 | 16.700 | 16.750 | 16.635 | 6,077,847 |
| 2024-08-08 | 16.970 | 19.340 | 16.810 | 18.180 | 18.055 | 8,609,824 |
| 2024-08-07 | 18.300 | 18.870 | 17.630 | 18.020 | 17.896 | 8,217,475 |
| 2024-08-06 | 16.390 | 18.490 | 16.310 | 18.020 | 17.896 | 7,262,769 |
| 2024-08-05 | 17.560 | 18.200 | 16.400 | 16.730 | 16.615 | 6,772,256 |
| 2024-08-02 | 15.640 | 17.260 | 15.600 | 16.440 | 16.327 | 4,974,768 |
| 2024-08-01 | 15.800 | 16.190 | 15.750 | 15.830 | 15.721 | 2,585,500 |
| 2024-07-31 | 15.070 | 16.310 | 15.070 | 15.900 | 15.791 | 3,532,500 |
| 2024-07-30 | 14.830 | 15.410 | 14.710 | 15.320 | 15.215 | 2,724,290 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1000 CNY |
| 2025-06-05 | 0.1000 CNY |
| 2022-07-13 | 0.1900 CNY |
| 2021-06-10 | 0.2700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.